Dark

JPM20260918P230
JPM Sep 18 2026 230.00 Put (JPM260918P00230000)
option OPRA

EOD

Jun 26, 2026

0.4000-4.762%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,795	0.000%
2026-06-25	0.4000	0.4200	0.4000	0.4200	-12.500%	30	3,795	-4.762%
2026-06-23	0.4800	0.4800	0.4800	0.4800	-5.882%	3	3,795	-16.667%
2026-06-22	0.5600	0.5600	0.5000	0.5100	-7.273%	33	3,798	-21.569%
2026-06-18	0.5900	0.5900	0.5500	0.5500	-3.509%	2	3,766	-27.273%
2026-06-16	0.6700	0.6700	0.5700	0.5700	-25.974%	4	3,766	-29.825%
2026-06-15	0.7600	0.7700	0.7600	0.7700	-38.889%	19	3,786	-48.052%
2026-06-10	1.3900	1.3900	1.2600	1.2600	-10.638%	2	3,767	-68.254%
2026-06-09	1.0500	1.4100	1.0500	1.4100	+30.556%	3	3,767	-71.631%
2026-06-08	1.1100	1.1100	1.0800	1.0800	-4.425%	21	3,768	-62.963%
2026-06-05	0.9500	1.1300	0.9500	1.1300	+17.708%	21	3,777	-64.602%
2026-06-04	1.1100	1.1300	0.8700	0.9600	-29.412%	155	3,796	-58.333%
2026-06-03	1.4000	1.4000	1.3400	1.3600	+13.333%	115	3,898	-70.588%
2026-06-02	1.2800	1.2800	1.2000	1.2000	-14.286%	30	3,867	-66.667%
2026-06-01	1.4100	1.4200	1.4000	1.4000	-0.709%	16	3,877	-71.429%
2026-05-29	1.3000	1.4300	1.3000	1.4100	-2.083%	41	3,874	-71.631%
2026-05-28	1.4400	1.4400	1.4400	1.4400	-13.253%	3	3,839	-72.222%
2026-05-27	1.2100	1.6600	1.2100	1.6600	+50.909%	7	3,839	-75.904%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-9.091%	10	3,835	-63.636%
2026-05-22	1.2300	1.2300	1.2000	1.2100	-17.123%	6	3,835	-66.942%
2026-05-21	1.4600	1.4600	1.4600	1.4600	-12.575%	4	3,835	-72.603%
2026-05-19	1.6700	1.6700	1.6700	1.6700	-15.657%	2	3,835	-76.048%
2026-05-15	1.9700	1.9800	1.9700	1.9800	+40.426%	3	3,836	-79.798%
2026-05-06	1.3900	1.4100	1.3900	1.4100	-24.599%	4	3,835	-71.631%
2026-05-04	1.8700	1.8700	1.8700	1.8700	+12.651%	7	3,832	-78.610%
2026-05-01	1.6000	1.6600	1.6000	1.6600	-5.682%	12	3,828	-75.904%
2026-04-28	1.7500	1.7600	1.7500	1.7600	-9.744%	20	3,828	-77.273%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-4.412%	10	3,838	-79.487%
2026-04-24	2.1300	2.1800	2.0300	2.0400	+2.513%	11	3,838	-80.392%
2026-04-22	1.9500	1.9900	1.9500	1.9900	+6.989%	14	3,841	-79.899%
2026-04-21	1.6800	1.8600	1.6800	1.8600	-9.268%	61	3,868	-78.495%
2026-04-17	1.8400	2.0500	1.8400	2.0500	-9.292%	9	3,868	-80.488%
2026-04-16	2.3800	2.3900	2.2600	2.2600	-11.373%	34	3,865	-82.301%
2026-04-15	2.3200	2.5900	2.3200	2.5500	+10.870%	57	3,845	-84.314%
2026-04-14	2.3300	2.3400	2.3000	2.3000	-9.804%	6	3,857	-82.609%
2026-04-13	2.8300	2.8300	2.5500	2.5500	-11.765%	9	3,858	-84.314%
2026-04-10	3.1500	3.1500	2.8500	2.8900	-8.254%	55	3,861	-86.159%
2026-04-09	3.1000	3.1500	3.1000	3.1500	-3.077%	28	3,885	-87.302%
2026-04-08	3.5000	3.5000	3.2500	3.2500	-35.644%	153	3,862	-87.692%
2026-04-07	5.0500	5.2000	5.0500	5.0500	0.000%	34	3,865	-92.079%
2026-04-06	5.4900	5.4900	4.9000	5.0500	-14.840%	126	3,835	-92.079%
2026-04-02	6.0000	6.0000	5.9300	5.9300	+8.807%	3	3,911	-93.255%
2026-04-01	5.6500	5.7500	5.4500	5.4500	-7.783%	672	3,911	-92.661%
2026-03-31	5.9000	5.9500	5.9000	5.9100	-20.135%	20	3,348	-93.232%
2026-03-30	7.4500	7.4500	7.3500	7.4000	-9.202%	29	3,338	-94.595%
2026-03-27	7.2000	8.1500	7.2000	8.1500	+27.943%	10	3,331	-95.092%
2026-03-26	6.3100	6.3700	6.3100	6.3700	+9.828%	360	3,322	-93.721%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-7.937%	2	3,056	-93.103%
2026-03-24	6.5000	6.6000	6.3000	6.3000	+6.780%	36	3,054	-93.651%
2026-03-23	5.8000	5.9000	5.5500	5.9000	-19.728%	85	3,049	-93.220%
2026-03-20	6.7500	7.3700	6.3000	7.3500	+11.364%	48	3,099	-94.558%
2026-03-19	6.6500	7.1000	6.6000	6.6000	+0.457%	341	3,095	-93.939%
2026-03-18	6.4000	6.5700	6.4000	6.5700	-6.676%	11	3,144	-93.912%
2026-03-16	6.9500	7.0500	6.9500	7.0400	-10.886%	4	3,139	-94.318%
2026-03-13	7.3500	8.0700	7.3500	7.9000	-1.250%	197	3,138	-94.937%
2026-03-12	8.0500	8.4000	8.0000	8.0000	+15.108%	676	2,973	-95.000%
2026-03-11	6.7500	6.9500	6.7500	6.9500	+5.144%	17	2,432	-94.245%
2026-03-10	6.6500	6.6500	6.6000	6.6100	-13.026%	30	2,431	-93.949%
2026-03-09	7.5000	8.1500	7.4500	7.6000	+5.556%	109	2,426	-94.737%
2026-03-06	7.6500	7.6500	7.1500	7.2000	+17.073%	70	2,391	-94.444%
2026-03-05	6.1500	6.1500	6.1500	6.1500	+18.269%	1	2,373	-93.496%
2026-03-04	5.2000	5.2000	5.2000	5.2000	-7.965%	1	2,372	-92.308%
2026-03-03	5.6500	5.6800	5.6500	5.6500	-4.237%	32	2,372	-92.920%
2026-02-27	5.5000	5.9000	5.5000	5.9000	+25.532%	164	2,340	-93.220%
2026-02-25	4.7000	4.7000	4.7000	4.7000	-10.476%	8	2,193	-91.489%
2026-02-24	5.8000	5.9900	5.2000	5.2500	-3.670%	71	2,193	-92.381%
2026-02-23	5.1000	5.4500	5.0900	5.4500	+33.252%	75	2,152	-92.661%
2026-02-20	4.3000	4.3500	4.0500	4.0900	-13.895%	198	2,147	-90.220%
2026-02-19	4.7500	4.7500	4.7500	4.7500	+10.465%	8	2,015	-91.579%
2026-02-18	4.2000	4.3000	4.2000	4.3000	-12.065%	38	2,009	-90.698%
2026-02-17	4.8900	4.8900	4.8900	4.8900	+2.947%	2	1,971	-91.820%
2026-02-12	4.0300	4.7500	4.0300	4.7500	+46.154%	1,520	1,973	-91.579%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+3.175%	1	2,802	-87.692%
2026-02-06	3.2000	3.2500	3.1500	3.1500	-22.222%	406	2,803	-87.302%
2026-02-05	4.2000	4.2000	3.9000	4.0500	+26.563%	12	2,863	-90.123%
2026-02-03	3.1500	3.2500	3.1500	3.2000	-9.859%	22	2,862	-87.500%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-13.415%	6	2,863	-88.732%
2026-01-30	4.0500	4.1000	3.9500	4.1000	-2.844%	132	2,858	-90.244%
2026-01-28	4.2500	4.2500	3.8500	4.2200	+1.687%	2,018	2,752	-90.521%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+3.750%	1	778	-90.361%
2026-01-26	4.1000	4.1000	4.0000	4.0000	-11.111%	4	777	-90.000%
2026-01-23	4.5500	4.5500	4.5000	4.5000	0.000%	108	777	-91.111%
2026-01-20	3.6500	4.5000	3.6500	4.5000	+23.288%	14	766	-91.111%
2026-01-16	3.7000	3.7200	3.6500	3.6500	-7.595%	108	738	-89.041%
2026-01-14	3.9500	3.9500	3.9500	3.9500	+3.403%	1	738	-89.873%
2026-01-13	3.8000	3.8500	3.8000	3.8200	+9.143%	21	737	-89.529%
2026-01-12	3.5000	3.6500	3.5000	3.5000	+9.375%	15	746	-88.571%
2026-01-09	3.2000	3.2000	3.2000	3.2000	+1.587%	10	753	-87.500%
2026-01-08	3.1000	3.1500	3.1000	3.1500	-4.545%	12	758	-87.302%
2026-01-07	3.2500	3.3000	3.2500	3.3000	+8.197%	13	759	-87.879%
2026-01-06	3.0500	3.0500	3.0500	3.0500	+0.993%	16	748	-86.885%
2026-01-05	3.1500	3.1500	3.0000	3.0200	-17.935%	13	748	-86.755%
2025-12-31	3.6800	3.6800	3.6800	3.6800	-1.075%	1	750	-89.130%
2025-12-30	3.7200	3.7200	3.7200	3.7200	+1.087%	1	750	-89.247%
2025-12-29	3.6800	3.6800	3.6800	3.6800	-0.541%	1	750	-89.130%
2025-12-23	3.7500	3.7500	3.6400	3.7000	-16.854%	5	750	-89.189%
2025-12-12	4.4500	4.4500	4.4500	4.4500	-21.930%	2	747	-91.011%
2025-12-09	5.0500	5.7000	5.0500	5.7000	+18.750%	2	749	-92.982%
2025-12-08	4.7600	4.8000	4.7600	4.8000	+2.128%	2	747	-91.667%
2025-12-05	4.7000	4.7000	4.7000	4.7000	0.000%	2	745	-91.489%
2025-12-04	4.7000	4.7000	4.7000	4.7000	-13.444%	2	743	-91.489%
2025-12-01	5.4300	5.4300	5.4300	5.4300	-22.429%	1	741	-92.634%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+0.719%	1	740	-94.286%
2025-11-20	6.9500	6.9500	6.9500	6.9500	+2.206%	1	740	-94.245%
2025-11-18	6.7600	6.8000	6.7500	6.8000	-2.996%	11	741	-94.118%
2025-11-17	7.0100	7.0100	7.0100	7.0100	+15.868%	1	735	-94.294%
2025-11-14	6.1500	6.1500	6.0500	6.0500	+8.423%	2	734	-93.388%
2025-11-13	5.5800	5.5800	5.5800	5.5800	+13.878%	14	735	-92.832%
2025-11-12	4.9000	4.9000	4.9000	4.9000	-7.547%	1	721	-91.837%
2025-11-10	5.3500	5.3500	5.3000	5.3000	-15.873%	3	720	-92.453%
2025-10-24	6.3500	6.4000	6.3000	6.3000	-11.268%	12	717	-93.651%
2025-10-23	7.1500	7.2000	7.1000	7.1000	-10.692%	25	711	-94.366%
2025-10-17	7.9500	7.9500	7.9500	7.9500	+32.500%	2	696	-94.969%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-11.765%	2	696	-93.333%
2025-10-14	6.8000	6.8000	6.8000	6.8000	+9.677%	1	698	-94.118%
2025-10-13	6.1500	6.2000	6.1500	6.2000	-9.489%	2	697	-93.548%
2025-10-10	6.9500	6.9500	6.8500	6.8500	+4.580%	12	697	-94.161%
2025-10-09	6.5500	6.5500	6.5500	6.5500	+6.504%	11	691	-93.893%
2025-10-08	6.5600	6.5600	6.1500	6.1500	+5.128%	6	685	-93.496%
2025-10-03	5.6500	5.8500	5.6500	5.8500	+0.862%	2	679	-93.162%
2025-09-29	5.6500	5.8000	5.6500	5.8000	+2.655%	12	679	-93.103%
2025-09-26	5.6500	5.6500	5.6500	5.6500	-7.377%	14	676	-92.920%
2025-09-24	6.1000	6.1000	6.1000	6.1000	+6.457%	201	671	-93.443%
2025-09-23	5.7300	5.7300	5.7300	5.7300	-1.207%	1	470	-93.019%
2025-09-22	5.8500	5.8500	5.8000	5.8000	-5.691%	3	471	-93.103%
2025-09-17	6.5000	6.5000	6.1500	6.1500	-3.906%	22	469	-93.496%
2025-09-16	6.4000	6.4000	6.4000	6.4000	-5.882%	2	454	-93.750%
2025-09-11	6.8000	6.8000	6.8000	6.8000	-6.207%	2	454	-94.118%
2025-09-05	7.2500	7.2500	7.2500	7.2500	-3.333%	2	454	-94.483%
2025-09-03	7.3800	7.5000	7.3800	7.5000	-0.662%	10	454	-94.667%
2025-09-02	7.5500	7.5500	7.5500	7.5500	+5.891%	33	454	-94.702%
2025-08-29	7.1400	7.1400	7.1300	7.1300	+1.567%	34	496	-94.390%
2025-08-28	7.0800	7.0800	6.9200	7.0200	-2.500%	42	496	-94.302%
2025-08-27	7.2000	7.2000	7.2000	7.2000	-2.041%	40	495	-94.444%
2025-08-26	7.3500	7.3500	7.3500	7.3500	-2.778%	10	495	-94.558%
2025-08-25	7.5600	7.5600	7.5600	7.5600	-2.452%	35	495	-94.709%
2025-08-22	7.8000	7.8000	7.7500	7.7500	-6.739%	114	460	-94.839%
2025-08-15	8.4600	8.4800	8.3100	8.3100	-6.102%	4	441	-95.187%
2025-08-08	8.7000	8.8500	8.7000	8.8500	-4.013%	279	441	-95.480%
2025-08-07	8.8900	9.2600	8.8900	9.2200	+6.837%	6	217	-95.662%
2025-08-06	8.6000	8.6300	8.5500	8.6300	+2.372%	15	217	-95.365%
2025-08-04	8.5000	8.5000	8.4300	8.4300	-11.170%	14	203	-95.255%
2025-08-01	9.5000	9.5100	9.3100	9.4900	+26.533%	26	198	-95.785%
2025-07-31	7.5000	7.5000	7.5000	7.5000	-0.662%	1	199	-94.667%
2025-07-30	7.6000	7.6000	7.5500	7.5500	-4.430%	46	198	-94.702%
2025-07-29	7.7500	7.9000	7.7000	7.9000	+6.040%	41	192	-94.937%
2025-07-28	7.4500	7.4500	7.4500	7.4500	-6.407%	50	166	-94.631%
2025-07-24	7.4300	7.9600	7.4200	7.9600	-5.799%	52	116	-94.975%
2025-07-22	8.5000	8.5000	8.4500	8.4500	-5.056%	11	67	-95.266%
2025-07-17	8.7300	8.9000	8.7300	8.9000	-3.888%	2	66	-95.506%
2025-07-16	9.4500	9.4800	9.2600	9.2600	+1.535%	28	66	-95.680%
2025-07-15	9.0000	9.2500	9.0000	9.1200	+1.786%	22	43	-95.614%
2025-07-14	8.9600	8.9600	8.9600	8.9600	-13.846%	2	25	-95.536%
2025-07-08	10.4000	10.4000	10.4000	10.4000	+0.971%	1	23	-96.154%
2025-06-27	10.2000	10.3000	10.2000	10.3000	0.000%	22	22	-96.117%